Zenith Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 3.650 | 3.900 | 3.400 | 3.650 | 3.650 | 1,572,033 |
| 2026-02-05 | 3.650 | 4.000 | 3.500 | 3.800 | 3.800 | 2,121,801 |
| 2026-02-04 | 3.650 | 3.900 | 3.400 | 3.580 | 3.580 | 8,287,968 |
| 2026-02-03 | 3.650 | 3.900 | 3.400 | 3.560 | 3.560 | 1,212,053 |
| 2026-02-02 | 3.650 | 3.900 | 3.400 | 3.600 | 3.600 | 2,315,564 |
| 2026-01-30 | 3.650 | 3.650 | 3.400 | 3.650 | 3.650 | 816,545 |
| 2026-01-29 | 3.750 | 4.000 | 3.400 | 3.400 | 3.400 | 512,547 |
| 2026-01-28 | 3.650 | 3.800 | 3.500 | 3.750 | 3.750 | 1,199,373 |
| 2026-01-27 | 3.600 | 3.800 | 3.452 | 3.650 | 3.650 | 700,100 |
| 2026-01-26 | 3.350 | 3.800 | 3.200 | 3.680 | 3.680 | 1,006,752 |
| 2026-01-23 | 3.350 | 3.600 | 3.200 | 3.600 | 3.600 | 107,113 |
| 2026-01-22 | 3.200 | 3.500 | 3.200 | 3.350 | 3.350 | 1,579,427 |
| 2026-01-21 | 3.150 | 3.370 | 3.050 | 3.200 | 3.200 | 880,856 |
| 2026-01-20 | 3.350 | 3.500 | 3.000 | 3.300 | 3.300 | 1,030,578 |
| 2026-01-19 | 3.500 | 3.500 | 3.200 | 3.350 | 3.350 | 398,444 |
| 2026-01-16 | 3.500 | 3.700 | 3.300 | 3.500 | 3.500 | 1,032,672 |
| 2026-01-15 | 3.500 | 3.650 | 3.300 | 3.500 | 3.500 | 897,001 |
| 2026-01-14 | 3.550 | 3.700 | 3.350 | 3.500 | 3.500 | 1,751,194 |
| 2026-01-13 | 3.550 | 3.685 | 3.400 | 3.460 | 3.460 | 399,192 |
| 2026-01-12 | 3.500 | 3.700 | 3.340 | 3.500 | 3.500 | 2,026,779 |
| 2026-01-09 | 3.350 | 3.700 | 3.200 | 3.580 | 3.580 | 1,442,329 |
| 2026-01-08 | 3.300 | 3.500 | 3.200 | 3.350 | 3.350 | 1,484,051 |
| 2026-01-07 | 3.350 | 3.500 | 3.200 | 3.400 | 3.400 | 1,353,585 |
| 2026-01-06 | 3.350 | 3.500 | 3.200 | 3.400 | 3.400 | 1,122,339 |
| 2026-01-05 | 3.250 | 3.500 | 3.200 | 3.400 | 3.400 | 2,870,481 |
| 2026-01-02 | 3.150 | 3.400 | 3.100 | 3.250 | 3.250 | 1,091,264 |
| 2025-12-31 | 3.150 | 3.250 | 3.021 | 3.150 | 3.150 | 35,941 |
| 2025-12-30 | 3.150 | 3.300 | 3.055 | 3.150 | 3.150 | 426,114 |
| 2025-12-29 | 3.300 | 3.500 | 3.000 | 3.150 | 3.150 | 1,528,715 |
| 2025-12-24 | 3.300 | 3.400 | 3.200 | 3.300 | 3.300 | 113,822 |
| 2025-12-23 | 3.250 | 3.390 | 3.100 | 3.300 | 3.300 | 482,060 |
| 2025-12-22 | 3.250 | 3.390 | 3.220 | 3.250 | 3.250 | 425,614 |
| 2025-12-19 | 3.350 | 3.440 | 3.000 | 3.360 | 3.360 | 264,474 |
| 2025-12-18 | 3.250 | 3.600 | 3.200 | 3.350 | 3.350 | 215,894 |
| 2025-12-17 | 3.500 | 3.620 | 3.000 | 3.600 | 3.600 | 902,201 |
| 2025-12-16 | 3.750 | 3.800 | 3.300 | 3.500 | 3.500 | 385,425 |
| 2025-12-15 | 3.750 | 3.875 | 3.550 | 3.750 | 3.750 | 49,942 |
| 2025-12-12 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 548,817 |
| 2025-12-11 | 3.550 | 3.930 | 3.400 | 3.600 | 3.600 | 1,549,488 |
| 2025-12-10 | 3.550 | 3.700 | 3.300 | 3.400 | 3.400 | 1,329,071 |
| 2025-12-09 | 3.350 | 3.800 | 3.300 | 3.300 | 3.300 | 1,419,039 |
| 2025-12-08 | 3.750 | 3.780 | 3.215 | 3.350 | 3.350 | 2,395,051 |
| 2025-12-05 | 3.950 | 4.040 | 3.715 | 3.950 | 3.950 | 428,151 |
| 2025-12-04 | 3.650 | 4.200 | 3.600 | 3.950 | 3.950 | 430,950 |
| 2025-12-03 | 3.650 | 3.760 | 3.500 | 3.650 | 3.650 | 100,474 |
| 2025-12-02 | 3.650 | 3.800 | 3.545 | 3.660 | 3.660 | 451,296 |
| 2025-12-01 | 3.800 | 4.000 | 3.500 | 3.650 | 3.650 | 754,036 |
| 2025-11-28 | 3.800 | 3.900 | 3.735 | 3.800 | 3.800 | 43,122 |
| 2025-11-27 | 3.750 | 4.000 | 3.500 | 3.800 | 3.800 | 293,042 |
| 2025-11-26 | 3.750 | 3.850 | 3.500 | 3.750 | 3.750 | 71,042 |
| 2025-11-25 | 3.850 | 4.200 | 3.600 | 3.750 | 3.750 | 874,000 |
| 2025-11-24 | 4.050 | 4.122 | 3.700 | 3.850 | 3.850 | 1,142,667 |
| 2025-11-21 | 4.250 | 4.457 | 3.940 | 4.150 | 4.150 | 869,637 |
| 2025-11-20 | 3.800 | 4.500 | 3.700 | 4.250 | 4.250 | 2,125,033 |
| 2025-11-19 | 3.250 | 4.000 | 3.000 | 3.800 | 3.800 | 3,441,381 |
| 2025-11-18 | 3.150 | 3.250 | 2.960 | 3.250 | 3.250 | 536,873 |
| 2025-11-17 | 2.850 | 3.500 | 2.700 | 3.200 | 3.200 | 1,257,441 |
| 2025-11-14 | 2.850 | 3.000 | 2.700 | 2.960 | 2.960 | 232,992 |
| 2025-11-13 | 2.850 | 3.000 | 2.600 | 2.850 | 2.850 | 464,988 |
| 2025-11-12 | 2.850 | 3.000 | 2.725 | 2.850 | 2.850 | 538,719 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.